Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2020 | 95.67 | 96.32 | 93.03 | 96.05 | 374,400 | +0.93(+0.98%) |
Jul 30, 2020 | 92.53 | 95.77 | 91.32 | 95.12 | 182,884 | +1.18(+1.26%) |
Jul 29, 2020 | 92.24 | 94.56 | 92.03 | 93.94 | 197,985 | +2.14(+2.33%) |
Jul 28, 2020 | 90.97 | 93.50 | 90.25 | 91.80 | 217,208 | +0.24(+0.26%) |
Jul 27, 2020 | 88.36 | 91.67 | 87.28 | 91.56 | 189,360 | +3.71(+4.22%) |
Jul 24, 2020 | 87.68 | 88.95 | 86.53 | 87.85 | 175,300 | -0.44(-0.50%) |
Jul 23, 2020 | 89.30 | 91.18 | 87.87 | 88.29 | 152,346 | -1.02(-1.14%) |
Jul 22, 2020 | 89.78 | 90.47 | 88.39 | 89.31 | 137,199 | -0.48(-0.53%) |
Jul 21, 2020 | 91.09 | 91.88 | 89.21 | 89.79 | 159,808 | -0.68(-0.75%) |
Jul 20, 2020 | 91.08 | 91.95 | 89.76 | 90.47 | 211,882 | -0.33(-0.36%) |
Jul 17, 2020 | 89.22 | 91.59 | 88.26 | 90.80 | 192,000 | +1.47(+1.65%) |
Jul 16, 2020 | 89.32 | 90.23 | 88.27 | 89.33 | 206,412 | -0.53(-0.59%) |
Jul 15, 2020 | 89.75 | 91.09 | 88.63 | 89.86 | 297,996 | +0.96(+1.08%) |
Jul 14, 2020 | 85.07 | 89.21 | 84.21 | 88.90 | 253,131 | +3.83(+4.50%) |
Jul 13, 2020 | 86.63 | 88.61 | 84.77 | 85.07 | 321,706 | -1.07(-1.24%) |
Jul 10, 2020 | 88.68 | 89.06 | 85.38 | 86.14 | 344,800 | -2.39(-2.70%) |
Jul 09, 2020 | 88.18 | 89.86 | 85.62 | 88.53 | 247,575 | -0.02(-0.02%) |
Jul 08, 2020 | 87.11 | 89.20 | 86.90 | 88.55 | 165,303 | +1.89(+2.18%) |
Jul 07, 2020 | 87.24 | 88.34 | 86.08 | 86.66 | 164,689 | -0.95(-1.08%) |
Jul 06, 2020 | 90.00 | 90.00 | 86.67 | 87.61 | 303,658 | -0.96(-1.08%) |
Jul 02, 2020 | 88.54 | 89.72 | 87.51 | 88.57 | 277,300 | +1.20(+1.37%) |
Jul 01, 2020 | 83.90 | 89.61 | 83.90 | 87.37 | 413,063 | +3.71(+4.43%) |
Jun 30, 2020 | 81.89 | 83.86 | 81.30 | 83.66 | 342,555 | +2.06(+2.52%) |
Jun 29, 2020 | 79.47 | 81.87 | 79.13 | 81.60 | 478,832 | +1.33(+1.66%) |
Jun 26, 2020 | 84.19 | 85.56 | 79.80 | 80.27 | 1,257,700 | -8.42(-9.49%) |
Jun 25, 2020 | 86.56 | 89.09 | 84.73 | 88.69 | 452,428 | +1.93(+2.22%) |
Jun 24, 2020 | 87.00 | 88.26 | 83.84 | 86.76 | 362,885 | -0.82(-0.94%) |
Jun 23, 2020 | 87.33 | 88.79 | 87.00 | 87.58 | 724,432 | +1.30(+1.51%) |
Jun 22, 2020 | 85.24 | 87.14 | 85.20 | 86.28 | 574,066 | +1.22(+1.43%) |
Jun 19, 2020 | 86.74 | 89.12 | 84.84 | 85.06 | 695,700 | -0.77(-0.90%) |
Jun 18, 2020 | 85.55 | 87.30 | 85.05 | 85.83 | 426,745 | +0.06(+0.07%) |
Jun 17, 2020 | 83.82 | 86.86 | 83.66 | 85.77 | 493,204 | +2.52(+3.03%) |
Jun 16, 2020 | 85.61 | 86.03 | 80.46 | 83.25 | 429,195 | +0.14(+0.17%) |
Jun 15, 2020 | 78.70 | 83.26 | 78.00 | 83.11 | 435,752 | +3.98(+5.03%) |
Jun 12, 2020 | 80.45 | 80.84 | 76.85 | 79.13 | 422,400 | +1.13(+1.45%) |
Jun 11, 2020 | 78.81 | 80.63 | 77.53 | 78.00 | 434,410 | -3.35(-4.12%) |
Jun 10, 2020 | 83.74 | 84.00 | 80.35 | 81.35 | 358,057 | -2.08(-2.49%) |
Jun 09, 2020 | 81.45 | 85.96 | 81.24 | 83.43 | 385,721 | +1.27(+1.55%) |
Jun 08, 2020 | 80.74 | 82.86 | 78.24 | 82.16 | 543,373 | +2.11(+2.64%) |
Jun 05, 2020 | 76.91 | 80.26 | 75.57 | 80.05 | 550,000 | +5.00(+6.66%) |
Jun 04, 2020 | 76.23 | 77.00 | 70.92 | 75.05 | 756,016 | -1.95(-2.53%) |
Jun 03, 2020 | 81.31 | 81.50 | 76.88 | 77.00 | 443,469 | -3.63(-4.50%) |
Jun 02, 2020 | 84.50 | 85.54 | 78.18 | 80.63 | 623,349 | -3.86(-4.57%) |
Jun 01, 2020 | 78.50 | 87.04 | 77.66 | 84.49 | 868,274 | +7.31(+9.47%) |
May 29, 2020 | 75.80 | 77.61 | 74.81 | 77.18 | 478,600 | +1.54(+2.04%) |
May 28, 2020 | 77.97 | 79.14 | 74.51 | 75.64 | 579,341 | -1.87(-2.41%) |
May 27, 2020 | 73.06 | 77.94 | 69.03 | 77.51 | 684,068 | +6.59(+9.29%) |
May 26, 2020 | 72.45 | 73.67 | 70.73 | 70.92 | 310,259 | -0.17(-0.24%) |
May 22, 2020 | 70.98 | 71.54 | 69.81 | 71.09 | 174,200 | +0.19(+0.27%) |
May 21, 2020 | 71.35 | 71.74 | 69.00 | 70.90 | 366,872 | -0.99(-1.38%) |
May 20, 2020 | 73.77 | 73.77 | 71.29 | 71.89 | 255,340 | -0.83(-1.14%) |
May 19, 2020 | 73.50 | 75.61 | 72.46 | 72.72 | 254,162 | -0.82(-1.12%) |
May 18, 2020 | 74.63 | 75.77 | 73.03 | 73.54 | 296,285 | +0.82(+1.13%) |
May 15, 2020 | 70.60 | 73.91 | 69.92 | 72.72 | 409,100 | +2.22(+3.15%) |
May 14, 2020 | 68.34 | 71.30 | 68.07 | 70.50 | 404,529 | +0.44(+0.63%) |
May 13, 2020 | 71.23 | 72.78 | 68.63 | 70.06 | 394,487 | -1.59(-2.22%) |
May 12, 2020 | 74.14 | 74.92 | 71.39 | 71.65 | 279,322 | -3.00(-4.02%) |
May 11, 2020 | 73.17 | 75.25 | 72.01 | 74.65 | 336,421 | +1.06(+1.44%) |
May 08, 2020 | 73.36 | 74.72 | 72.37 | 73.59 | 317,900 | +1.68(+2.34%) |
May 07, 2020 | 75.82 | 75.82 | 69.27 | 71.91 | 623,543 | -2.93(-3.92%) |
May 06, 2020 | 77.05 | 78.16 | 74.31 | 74.84 | 438,291 | -2.18(-2.83%) |
May 05, 2020 | 65.66 | 77.67 | 65.01 | 77.02 | 954,915 | +5.29(+7.37%) |
May 04, 2020 | 71.00 | 72.53 | 68.69 | 71.73 | 439,092 | -1.05(-1.44%) |